Balchem (BCPC)

BCPC
🏛️ Estados Unidos →
141.18
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 175.42 175.42 174.20 175.30 5.2K
09:32 174.69 175.64 174.69 175.64 1.6K
09:33 175.64 175.64 175.30 175.30 0.5K
09:34 175.30 175.30 175.30 175.30 0.7K
09:35 174.62 174.62 174.62 174.62 0.3K
09:36 174.62 174.62 174.62 174.62 0.0K
09:37 175.02 175.52 175.02 175.52 2.1K
09:38 175.52 175.52 175.52 175.52 0.0K
09:39 175.30 175.30 175.24 175.24 0.2K
09:40 175.24 175.24 174.24 174.24 1.1K
09:41 174.58 174.58 174.58 174.58 0.7K
09:42 174.58 174.58 174.58 174.58 0.1K
09:43 174.58 175.00 174.58 175.00 1.3K
09:44 175.00 175.19 175.00 175.19 1.4K
09:45 175.07 175.07 175.07 175.07 1.9K
09:46 175.07 175.07 175.07 175.07 0.1K
09:47 175.07 175.07 175.07 175.07 0.2K
09:48 175.07 175.07 175.07 175.07 0.0K
09:49 175.07 175.07 175.07 175.07 0.1K
09:50 175.07 175.07 175.07 175.07 0.0K
09:51 175.07 175.07 175.07 175.07 0.0K
09:52 175.07 175.07 175.07 175.07 0.0K
09:53 175.07 175.07 175.07 175.07 0.4K
09:54 175.27 175.27 175.27 175.27 0.5K
09:55 175.27 175.27 175.27 175.27 0.0K
09:56 175.56 175.56 175.56 175.56 0.1K
09:57 175.56 175.56 175.56 175.56 0.3K
09:58 175.56 175.56 175.56 175.56 0.0K
09:59 175.56 175.56 175.56 175.56 0.6K
10:00 175.56 175.56 175.56 175.56 0.2K
10:01 175.26 175.26 175.05 175.05 1.0K
10:02 175.05 175.05 175.05 175.05 0.2K
10:03 175.05 175.05 175.05 175.05 0.1K
10:04 175.05 175.05 175.05 175.05 0.0K
10:05 175.05 175.05 175.05 175.05 0.0K
10:06 175.05 175.05 175.05 175.05 0.1K
10:07 175.05 175.36 175.05 175.26 0.3K
10:08 175.26 175.26 175.26 175.26 0.1K
10:09 175.26 175.26 175.26 175.26 0.1K
10:10 175.26 175.26 175.26 175.26 0.1K
10:11 175.26 175.26 174.96 174.96 0.4K
10:12 174.96 174.96 174.96 174.96 0.0K
10:13 175.03 175.03 175.03 175.03 0.3K
10:14 175.03 175.03 175.03 175.03 0.1K
10:15 175.03 175.03 175.03 175.03 0.0K
10:16 175.03 175.03 175.03 175.03 0.1K
10:17 175.03 175.03 175.03 175.03 0.0K
10:18 175.03 175.03 175.03 175.03 0.1K
10:19 175.03 175.03 174.63 174.63 0.1K
10:20 174.63 174.63 174.63 174.63 0.0K
10:21 174.63 174.63 174.63 174.63 0.0K
10:22 174.63 174.63 174.63 174.63 0.0K
10:23 174.63 174.63 174.63 174.63 0.0K
10:24 174.63 174.63 174.63 174.63 0.0K
10:25 174.63 174.63 174.63 174.63 0.1K
10:26 174.63 174.82 174.63 174.82 0.2K
10:27 174.82 174.82 174.82 174.82 0.0K
10:28 174.82 174.82 174.82 174.82 0.3K
10:29 174.82 174.82 174.82 174.82 0.1K
10:30 174.82 174.82 174.82 174.82 0.1K
10:31 174.82 174.82 174.82 174.82 0.1K
10:32 174.91 174.91 174.91 174.91 0.2K
10:33 174.91 174.91 174.91 174.91 0.0K
10:34 174.91 174.91 174.91 174.91 0.1K
10:35 174.91 174.91 174.91 174.91 0.0K
10:36 174.91 174.91 174.91 174.91 0.0K
10:37 174.91 174.91 174.91 174.91 0.0K
10:38 174.79 174.79 174.79 174.79 1.1K
10:39 174.79 174.79 174.79 174.79 0.0K
10:40 174.79 174.79 174.79 174.79 0.0K
10:41 174.79 174.79 174.79 174.79 0.0K
10:42 174.79 174.79 174.79 174.79 0.0K
10:43 174.79 174.79 174.40 174.40 0.3K
10:44 174.40 174.40 174.40 174.40 0.0K
10:45 174.40 174.40 174.40 174.40 0.1K
10:46 174.40 174.40 174.40 174.40 0.3K
10:47 174.40 174.40 174.40 174.40 0.0K
10:48 174.40 174.40 174.40 174.40 0.0K
10:49 174.69 174.69 174.69 174.69 0.3K
10:50 174.69 175.00 174.69 174.90 3.4K
10:51 174.90 174.90 174.90 174.90 0.3K
10:52 174.90 174.90 174.81 174.81 0.4K
10:53 174.81 174.81 174.81 174.81 0.1K
10:54 174.81 174.81 174.81 174.81 0.1K
10:55 174.81 174.90 174.81 174.90 0.2K
10:56 174.90 174.90 174.90 174.90 0.0K
10:57 174.90 174.90 174.90 174.90 0.0K
10:58 174.90 174.90 174.90 174.90 0.0K
10:59 174.90 174.90 174.90 174.90 0.0K
11:00 174.32 174.60 174.32 174.32 2.9K
11:01 174.32 174.32 174.32 174.32 0.0K
11:02 174.32 174.77 174.32 174.77 0.3K
11:03 174.77 174.77 174.77 174.77 0.2K
11:04 174.77 174.77 174.77 174.77 0.0K
11:05 174.77 174.77 174.77 174.77 0.1K
11:06 174.77 174.77 174.77 174.77 0.0K
11:07 174.77 174.77 174.77 174.77 0.0K
11:08 174.77 174.77 174.77 174.77 0.0K
11:09 174.80 174.80 174.80 174.80 0.1K
11:10 174.80 174.80 174.80 174.80 0.0K
11:11 174.80 174.80 174.74 174.74 0.4K
11:12 174.74 174.74 174.74 174.74 0.0K
11:13 174.74 174.74 174.74 174.74 0.0K
11:14 174.74 174.74 174.74 174.74 0.0K
11:15 174.74 174.74 174.74 174.74 0.0K
11:16 174.74 174.74 174.74 174.74 0.1K
11:17 174.74 174.74 174.74 174.74 0.0K
11:18 174.74 174.74 174.74 174.74 0.1K
11:19 174.74 174.74 174.74 174.74 0.1K
11:20 174.74 174.74 174.74 174.74 0.0K
11:21 174.74 174.74 174.74 174.74 0.1K
11:22 174.74 174.74 174.74 174.74 0.0K
11:23 174.74 174.74 174.74 174.74 0.1K
11:24 174.81 174.81 174.81 174.81 0.2K
11:25 174.81 174.81 174.81 174.81 0.1K
11:26 174.81 174.81 174.81 174.81 0.0K
11:27 174.81 174.81 174.81 174.81 0.0K
11:28 174.81 174.81 174.81 174.81 0.1K
11:29 174.81 174.81 174.81 174.81 0.0K
11:30 174.81 174.81 174.65 174.65 0.9K
11:31 174.65 174.65 174.18 174.18 1.0K
11:32 174.18 174.18 174.18 174.18 0.2K
11:33 174.18 174.18 174.18 174.18 0.0K
11:34 174.18 174.18 174.18 174.18 0.8K
11:35 174.73 174.73 174.73 174.73 0.4K
11:36 174.73 174.73 174.73 174.73 0.0K
11:37 174.73 174.73 174.73 174.73 0.0K
11:38 174.73 174.73 174.50 174.50 0.6K
11:39 174.50 174.50 174.50 174.50 0.0K
11:40 174.50 174.50 174.50 174.50 0.1K
11:41 174.50 174.50 174.50 174.50 0.1K
11:42 174.50 174.50 174.50 174.50 0.0K
11:43 174.61 174.88 174.61 174.88 1.0K
11:44 174.90 175.01 174.90 175.01 0.9K
11:45 175.01 175.01 175.01 175.01 0.1K
11:46 175.01 175.01 175.01 175.01 0.0K
11:47 175.01 175.01 175.01 175.01 0.3K
11:48 175.01 175.01 175.01 175.01 0.2K
11:49 175.01 175.01 174.55 174.55 1.7K
11:50 174.55 174.55 174.55 174.55 0.0K
11:51 174.55 174.55 174.55 174.55 0.1K
11:52 174.55 174.70 174.55 174.70 0.2K
11:53 174.70 174.70 174.43 174.43 0.5K
11:54 174.43 174.43 174.43 174.43 0.3K
11:55 174.43 174.43 174.43 174.43 0.1K
11:56 174.43 174.43 174.43 174.43 0.6K
11:57 174.43 174.43 174.43 174.43 0.3K
11:58 174.43 174.43 174.43 174.43 0.0K
11:59 174.54 174.61 174.54 174.61 0.5K
12:00 174.61 174.61 174.61 174.61 0.0K
12:01 174.61 174.61 174.61 174.61 0.1K
12:02 174.61 174.61 174.61 174.61 0.0K
12:03 174.61 174.61 174.61 174.61 0.1K
12:04 174.61 174.61 174.61 174.61 0.1K
12:05 174.61 174.61 174.61 174.61 0.1K
12:06 174.86 174.88 174.86 174.88 0.4K
12:07 174.88 174.88 174.88 174.88 0.0K
12:08 174.88 174.88 174.88 174.88 0.0K
12:09 174.88 174.88 174.88 174.88 0.0K
12:10 174.88 174.88 174.88 174.88 0.0K
12:11 174.88 174.88 174.84 174.84 0.2K
12:12 174.56 174.56 174.56 174.56 0.5K
12:13 174.56 174.56 174.56 174.56 0.0K
12:14 174.56 174.56 174.56 174.56 0.1K
12:15 174.56 174.56 174.56 174.56 0.0K
12:16 174.56 174.56 174.56 174.56 0.1K
12:17 174.56 174.56 174.56 174.56 0.1K
12:18 174.56 174.56 174.53 174.53 0.3K
12:19 174.53 174.53 174.53 174.53 0.1K
12:20 174.53 174.53 174.53 174.53 0.2K
12:21 174.53 174.53 174.53 174.53 0.0K
12:22 174.53 174.53 174.53 174.53 0.0K
12:23 174.53 174.53 174.53 174.53 0.2K
12:24 174.83 174.83 174.83 174.83 0.5K
12:25 174.83 175.11 174.83 175.11 0.3K
12:26 175.11 175.16 175.11 175.16 0.6K
12:27 175.16 175.16 175.16 175.16 0.0K
12:28 175.16 175.16 174.94 174.94 0.4K
12:29 174.94 174.94 174.94 174.94 0.0K
12:30 174.94 174.94 174.94 174.94 0.0K
12:31 174.94 174.94 174.94 174.94 0.0K
12:32 174.94 175.15 174.94 175.15 0.3K
12:33 175.15 175.15 175.15 175.15 0.3K
12:34 175.15 175.17 175.07 175.07 1.5K
12:35 175.07 175.21 175.07 175.21 1.4K
12:36 175.21 175.21 175.21 175.21 0.1K
12:37 175.21 175.21 175.00 175.00 2.9K
12:38 175.06 175.19 175.06 175.19 0.6K
12:39 175.19 175.19 175.19 175.19 0.0K
12:40 175.19 175.19 175.03 175.03 0.9K
12:41 175.03 175.03 175.03 175.03 0.0K
12:42 175.03 175.03 175.03 175.03 0.0K
12:43 175.03 175.03 175.03 175.03 0.1K
12:44 175.03 175.03 175.03 175.03 0.1K
12:45 175.03 175.10 175.03 175.10 0.2K
12:46 175.10 175.10 175.10 175.10 0.3K
12:47 175.21 175.21 175.21 175.21 0.6K
12:48 175.21 175.21 175.21 175.21 0.0K
12:49 175.21 175.21 175.21 175.21 0.1K
12:50 175.21 175.21 175.21 175.21 0.0K
12:51 175.21 175.21 175.21 175.21 0.2K
12:52 175.21 175.21 175.21 175.21 0.3K
12:53 175.21 175.46 175.21 175.46 7.6K
12:54 175.46 175.47 175.46 175.47 2.0K
12:55 175.47 175.47 175.30 175.30 2.2K
12:56 175.31 175.31 175.25 175.25 0.7K
12:57 175.25 175.25 175.25 175.25 0.3K
12:58 175.25 175.45 175.25 175.45 0.2K
12:59 175.45 175.45 175.26 175.26 0.7K
13:00 175.26 175.26 175.26 175.26 0.0K
13:01 175.26 175.26 175.26 175.26 0.0K
13:02 175.26 175.26 175.23 175.23 0.4K
13:03 175.23 175.23 175.23 175.23 0.0K
13:04 175.23 175.23 175.23 175.23 0.1K
13:05 175.23 175.23 175.23 175.23 0.0K
13:06 175.23 175.23 175.23 175.23 0.1K
13:07 175.23 175.81 175.23 175.81 0.2K
13:08 175.81 175.81 175.81 175.81 0.1K
13:09 175.81 175.81 175.81 175.81 0.2K
13:10 175.81 175.81 175.64 175.64 0.5K
13:11 175.64 175.64 175.64 175.64 0.1K
13:12 175.64 175.64 175.64 175.64 0.1K
13:13 175.58 175.58 175.58 175.58 0.1K
13:14 175.58 175.58 175.58 175.58 0.2K
13:15 175.58 175.58 175.58 175.58 0.0K
13:16 175.58 175.60 175.58 175.60 0.2K
13:17 175.60 175.60 175.60 175.60 0.1K
13:18 175.60 175.60 175.60 175.60 0.0K
13:19 175.60 175.60 175.36 175.36 0.8K
13:20 175.36 175.36 175.36 175.36 0.0K
13:21 175.36 175.36 175.36 175.36 0.0K
13:22 175.36 175.36 175.36 175.36 0.1K
13:23 175.36 175.47 175.36 175.47 0.2K
13:24 175.47 175.47 175.47 175.47 0.4K
13:25 175.47 175.47 175.47 175.47 0.1K
13:26 175.47 175.47 175.47 175.47 0.0K
13:27 175.47 175.47 175.47 175.47 0.2K
13:28 175.47 175.47 175.47 175.47 0.0K
13:29 175.47 175.47 175.47 175.47 0.0K
13:30 175.47 175.47 175.47 175.47 0.1K
13:31 175.25 175.25 175.06 175.06 0.6K
13:32 175.06 175.06 175.06 175.06 0.2K
13:33 175.06 175.09 175.06 175.09 0.3K
13:34 175.09 175.09 175.09 175.09 0.2K
13:35 175.09 175.09 175.09 175.09 0.1K
13:36 175.09 175.09 175.09 175.09 0.1K
13:37 175.09 175.09 175.09 175.09 0.0K
13:38 175.09 175.09 175.09 175.09 0.6K
13:39 175.09 175.09 175.09 175.09 0.0K
13:40 175.09 175.17 175.09 175.17 1.5K
13:41 175.17 175.26 175.17 175.26 1.0K
13:42 175.10 175.16 175.10 175.16 1.2K
13:43 175.16 175.16 175.16 175.16 0.0K
13:44 175.25 175.25 175.25 175.25 0.3K
13:45 175.25 175.25 175.25 175.25 0.0K
13:46 175.25 175.25 175.25 175.25 0.1K
13:47 175.25 175.25 175.25 175.25 0.0K
13:48 175.25 175.25 175.25 175.25 0.1K
13:49 175.25 175.36 175.25 175.36 0.1K
13:50 175.36 175.36 175.36 175.36 0.1K
13:51 175.36 175.36 175.36 175.36 0.1K
13:52 175.36 175.36 175.36 175.36 0.0K
13:53 175.36 175.57 175.36 175.57 0.1K
13:54 175.57 175.57 175.36 175.36 0.3K
13:55 175.36 175.36 175.36 175.36 1.0K
13:56 175.36 175.36 175.35 175.35 0.2K
13:57 175.35 175.35 175.35 175.35 0.1K
13:58 175.35 175.35 175.35 175.35 0.1K
13:59 175.35 175.35 175.35 175.35 0.5K
14:00 175.35 175.35 175.35 175.35 0.1K
14:01 175.35 175.35 175.35 175.35 0.1K
14:02 175.35 175.35 175.35 175.35 0.7K
14:03 175.35 175.47 175.35 175.47 3.8K
14:04 175.47 175.48 175.47 175.48 0.2K
14:05 175.48 175.48 175.48 175.48 0.1K
14:06 175.48 175.48 175.48 175.48 0.1K
14:07 175.48 175.48 175.45 175.45 1.1K
14:08 175.45 175.50 175.45 175.50 0.2K
14:09 175.50 175.50 175.50 175.50 0.0K
14:10 175.50 175.50 175.50 175.50 0.1K
14:11 175.50 175.50 175.50 175.50 0.0K
14:12 175.50 175.50 175.50 175.50 0.1K
14:13 175.50 175.50 175.50 175.50 0.0K
14:14 175.50 175.50 175.47 175.47 0.2K
14:15 175.47 175.47 175.47 175.47 0.3K
14:16 175.47 175.47 175.47 175.47 0.0K
14:17 175.47 175.47 175.47 175.47 0.4K
14:18 175.47 175.47 175.47 175.47 0.0K
14:19 175.47 175.47 175.47 175.47 0.0K
14:20 175.47 175.47 175.47 175.47 0.0K
14:21 175.40 175.40 175.40 175.40 0.5K
14:22 175.40 175.40 175.40 175.40 0.0K
14:23 175.40 175.40 175.40 175.40 0.0K
14:24 175.40 175.40 175.40 175.40 0.8K
14:25 175.40 175.40 175.40 175.40 0.6K
14:26 175.40 175.41 175.40 175.41 2.4K
14:27 175.39 175.39 175.39 175.39 0.4K
14:28 175.39 175.39 175.39 175.39 0.0K
14:29 175.39 175.39 175.39 175.39 0.0K
14:30 175.39 175.54 175.39 175.54 0.2K
14:31 175.54 175.54 175.54 175.54 0.5K
14:32 175.43 175.52 175.43 175.49 1.0K
14:33 175.49 175.56 175.49 175.56 0.7K
14:34 175.56 175.56 175.56 175.56 0.2K
14:35 175.56 175.56 175.56 175.56 0.2K
14:36 175.56 175.56 175.56 175.56 0.0K
14:37 175.56 175.61 175.56 175.61 0.5K
14:38 175.61 175.61 175.61 175.61 0.0K
14:39 175.61 175.61 175.61 175.61 0.0K
14:40 175.61 175.61 175.61 175.61 0.0K
14:41 175.61 175.61 175.61 175.61 0.0K
14:42 175.61 175.61 175.59 175.59 0.2K
14:43 175.59 175.59 175.59 175.59 0.3K
14:44 175.59 175.59 175.40 175.40 0.5K
14:45 175.40 175.40 175.40 175.40 0.1K
14:46 175.40 175.40 175.40 175.40 0.2K
14:47 175.40 175.51 175.40 175.51 0.2K
14:48 175.51 175.51 175.51 175.51 0.0K
14:49 175.51 175.51 175.51 175.51 0.0K
14:50 175.51 175.51 175.51 175.51 0.4K
14:51 175.51 175.51 175.51 175.51 0.0K
14:52 175.51 175.51 175.51 175.51 1.5K
14:53 175.51 175.51 175.51 175.51 0.1K
14:54 175.51 175.51 175.51 175.51 0.0K
14:55 175.51 175.51 175.51 175.51 0.0K
14:56 175.51 175.52 175.51 175.52 0.2K
14:57 175.52 175.52 175.52 175.52 0.0K
14:58 175.52 175.52 175.52 175.52 0.0K
14:59 175.52 175.52 175.36 175.36 1.4K
15:00 175.36 175.36 175.36 175.36 0.3K
15:01 175.36 175.36 175.17 175.17 1.8K
15:02 175.17 175.17 175.17 175.17 0.3K
15:03 175.17 175.17 175.17 175.17 0.1K
15:04 175.17 175.17 175.17 175.17 0.1K
15:05 175.17 175.17 175.17 175.17 0.0K
15:06 175.32 175.32 175.32 175.32 0.2K
15:07 175.32 175.32 175.32 175.32 0.1K
15:08 175.32 175.32 175.32 175.32 0.0K
15:09 175.32 175.38 175.32 175.38 0.1K
15:10 175.38 175.38 175.24 175.24 0.8K
15:11 175.38 175.38 175.38 175.38 0.2K
15:12 175.38 175.38 175.38 175.38 0.0K
15:13 175.38 175.38 175.38 175.38 0.0K
15:14 175.38 175.38 175.38 175.38 0.3K
15:15 175.38 175.38 175.38 175.38 0.1K
15:16 175.38 175.38 175.18 175.18 1.3K
15:17 175.18 175.24 175.18 175.24 0.2K
15:18 175.23 175.23 175.23 175.23 0.5K
15:19 175.24 175.30 175.24 175.30 0.5K
15:20 175.30 175.30 175.24 175.24 1.1K
15:21 175.24 175.24 175.21 175.21 0.4K
15:22 175.21 175.21 175.21 175.21 0.1K
15:23 175.21 175.21 175.21 175.21 0.2K
15:24 175.21 175.21 174.98 174.98 0.6K
15:25 174.98 174.98 174.98 174.98 0.1K
15:26 174.98 174.98 174.98 174.98 0.2K
15:27 174.98 174.98 174.98 174.98 0.2K
15:28 174.98 175.14 174.98 175.14 0.2K
15:29 175.14 175.14 175.14 175.14 0.2K
15:30 175.14 175.14 175.14 175.14 0.1K
15:31 175.14 175.14 175.14 175.14 0.2K
15:32 175.14 175.16 175.14 175.16 0.5K
15:33 175.16 175.16 175.16 175.16 0.2K
15:34 175.16 175.16 175.16 175.16 0.1K
15:35 175.16 175.16 174.99 174.99 0.5K
15:36 174.99 174.99 174.99 174.99 0.2K
15:37 174.99 175.00 174.99 175.00 1.3K
15:38 174.49 174.49 174.49 174.49 0.6K
15:39 174.49 174.49 174.49 174.49 0.3K
15:40 174.49 174.49 174.49 174.49 0.1K
15:41 174.49 174.49 174.49 174.49 0.0K
15:42 174.49 174.49 174.49 174.49 0.2K
15:43 174.49 174.81 174.49 174.81 1.8K
15:44 174.81 174.81 174.81 174.81 0.1K
15:45 174.81 174.81 174.81 174.81 0.2K
15:46 174.81 174.81 174.81 174.81 0.3K
15:47 174.81 174.81 174.81 174.81 0.5K
15:48 174.81 175.33 174.81 175.33 0.8K
15:49 175.33 175.33 175.33 175.33 0.4K
15:50 175.33 175.33 175.33 175.33 0.2K
15:51 175.48 175.58 175.48 175.58 1.1K
15:52 175.58 175.66 175.56 175.66 1.9K
15:53 175.66 175.66 175.66 175.66 1.0K
15:54 175.66 175.67 175.65 175.65 1.8K
15:55 175.43 175.49 175.43 175.49 0.7K
15:56 175.52 175.57 175.52 175.57 1.7K
15:57 175.57 175.57 175.57 175.57 1.8K
15:58 175.57 175.57 175.39 175.46 2.4K
15:59 175.31 175.59 175.31 175.59 2.8K
16:00 175.59 175.69 175.40 175.69 36.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles